COSCO SHIPPING Holdings Co Ltd H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	11.600	11.780	11.460	11.540	5.309	23,551,022
2022-08-22	11.600	11.720	11.560	11.680	5.373	22,735,532
2022-08-19	11.240	11.740	11.200	11.600	5.337	34,454,287
2022-08-18	11.200	11.380	11.080	11.180	5.143	19,480,248
2022-08-17	11.300	11.380	11.220	11.380	5.235	10,130,066
2022-08-16	11.220	11.300	11.040	11.260	5.180	26,357,473
2022-08-15	11.680	11.680	11.100	11.280	5.189	50,347,991
2022-08-12	11.860	12.060	11.700	11.760	5.410	27,103,274
2022-08-11	11.820	11.960	11.680	11.800	5.429	18,925,730
2022-08-10	11.760	11.900	11.500	11.600	5.337	14,266,660
2022-08-09	11.840	11.900	11.640	11.660	5.364	27,912,378
2022-08-08	11.260	11.760	11.180	11.680	5.373	28,563,350
2022-08-05	11.100	11.380	10.920	11.320	5.208	28,236,737
2022-08-04	11.080	11.180	10.860	11.020	5.070	15,726,876
2022-08-03	10.960	11.140	10.860	11.000	5.061	17,263,622
2022-08-02	11.280	11.280	10.800	10.880	5.005	40,177,014
2022-08-01	11.840	11.840	11.300	11.440	5.263	19,673,575
2022-07-29	11.800	12.140	11.700	11.740	5.401	42,944,290
2022-07-28	11.680	11.760	11.480	11.600	5.337	16,821,734
2022-07-27	11.400	11.580	11.380	11.580	5.327	17,150,978
2022-07-26	11.480	11.620	11.320	11.500	5.291	15,364,721
2022-07-25	12.100	12.100	11.380	11.400	5.245	40,307,830
2022-07-22	11.880	12.180	11.800	12.100	5.567	30,428,729
2022-07-21	11.880	12.020	11.740	11.760	5.410	24,592,798
2022-07-20	12.220	12.360	12.000	12.020	5.530	32,998,572
2022-07-19	11.760	12.080	11.720	12.060	5.548	34,464,504
2022-07-18	11.440	11.760	11.380	11.760	5.410	28,015,024
2022-07-15	11.480	11.720	11.260	11.280	5.189	28,648,843
2022-07-14	11.500	11.540	11.340	11.520	5.300	19,930,064
2022-07-13	11.300	11.540	11.240	11.460	5.272	20,128,983
2022-07-12	11.540	11.700	11.260	11.260	5.180	24,330,098
2022-07-11	11.580	11.680	11.320	11.540	5.309	24,770,313
2022-07-08	11.780	11.800	11.520	11.580	5.327	51,436,703
2022-07-07	11.600	11.720	11.180	11.420	5.254	115,573,044
2022-07-06	11.000	11.060	10.660	10.860	4.996	39,015,142
2022-07-05	11.000	11.280	10.940	11.060	5.088	27,210,495
2022-07-04	10.860	10.960	10.680	10.940	5.033	32,620,907
2022-06-30	11.260	11.300	10.920	10.960	5.042	25,425,248
2022-06-29	11.520	11.580	11.140	11.260	5.180	28,037,376
2022-06-28	11.280	11.760	11.200	11.640	5.355	36,539,728
2022-06-27	11.080	11.360	11.000	11.300	5.199	40,838,681
2022-06-24	10.740	11.040	10.600	10.880	5.005	53,458,654
2022-06-23	11.180	11.220	10.600	10.800	4.969	73,276,998
2022-06-22	11.700	11.820	11.080	11.180	5.143	44,438,550
2022-06-21	11.700	11.920	11.520	11.720	5.392	37,412,011
2022-06-20	12.460	12.620	12.260	12.540	5.299	40,899,988
2022-06-17	12.300	12.660	12.100	12.460	5.265	65,690,152
2022-06-16	13.240	13.260	12.540	12.620	5.333	63,003,725
2022-06-15	12.720	13.300	12.720	13.160	5.561	63,228,271
2022-06-14	12.500	12.740	12.340	12.500	5.282	45,748,041
2022-06-13	12.800	12.960	12.640	12.740	5.383	31,722,662
2022-06-10	12.520	13.240	12.520	13.040	5.510	93,260,639
2022-06-09	13.620	13.660	13.100	13.220	5.586	107,247,240
2022-06-08	14.440	14.440	14.020	14.320	6.051	45,047,342
2022-06-07	13.920	14.560	13.860	14.440	6.102	68,275,026
2022-06-06	13.920	14.160	13.820	13.900	5.874	35,040,199
2022-06-02	14.060	14.200	13.860	13.980	5.907	26,885,981
2022-06-01	13.760	14.180	13.720	14.060	5.941	34,943,580
2022-05-31	13.700	13.980	13.660	13.900	5.874	69,939,245
2022-05-30	13.820	13.880	13.480	13.680	5.781	16,820,547

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4969 HKD
2026-05-28	0.5041 HKD
2025-09-23	0.6139 HKD
2025-05-30	1.1220 HKD
2024-10-08	0.5691 HKD
2024-05-31	0.2526 HKD
2023-11-20	0.5550 HKD
2023-05-30	1.5481 HKD
2022-11-25	2.2135 HKD
2022-06-21	1.0218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.